KissMeData/026960/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191000	1088408240	18780	18780	18780	18780	2724
3	20240724	190900	1088408240	18780	18780	18780	18780	0
4	20240724	190800	1088408240	18780	18780	18780	18780	0
5	20240724	190700	1088408240	18780	18780	18780	18780	0
6	20240724	190600	1088408240	18780	18780	18780	18780	0
7	20240724	190500	1088408240	18780	18780	18780	18780	0
8	20240724	190400	1088408240	18780	18780	18780	18780	0
9	20240724	190300	1088408240	18780	18780	18780	18780	0
10	20240724	190200	1088408240	18780	18780	18780	18780	0
11	20240724	190100	1088408240	18780	18780	18780	18780	0
12	20240724	190000	1088408240	18780	18780	18780	18780	0
13	20240724	185900	1088408240	18780	18780	18780	18780	0
14	20240724	185800	1088408240	18780	18780	18780	18780	0
15	20240724	185700	1088408240	18780	18780	18780	18780	0
16	20240724	185600	1088408240	18780	18780	18780	18780	0
17	20240724	185500	1088408240	18780	18780	18780	18780	0
18	20240724	185400	1088408240	18780	18780	18780	18780	0
19	20240724	185300	1088408240	18780	18780	18780	18780	0
20	20240724	185200	1088408240	18780	18780	18780	18780	0
21	20240724	185100	1088408240	18780	18780	18780	18780	0
22	20240724	185000	1088408240	18780	18780	18780	18780	0
23	20240724	184900	1088408240	18780	18780	18780	18780	0
24	20240724	184800	1088408240	18780	18780	18780	18780	0
25	20240724	184700	1088408240	18780	18780	18780	18780	0
26	20240724	184600	1088408240	18780	18780	18780	18780	0
27	20240724	184500	1088408240	18780	18780	18780	18780	0
28	20240724	184400	1088408240	18780	18780	18780	18780	0
29	20240724	184300	1088408240	18780	18780	18780	18780	0
30	20240724	184200	1088408240	18780	18780	18780	18780	0
31	20240724	184100	1088408240	18780	18780	18780	18780	0
32	20240724	184000	1088408240	18780	18780	18780	18780	2724
33	20240724	183900	1088408240	18780	18780	18780	18780	0
34	20240724	183800	1088408240	18780	18780	18780	18780	0
35	20240724	183700	1088408240	18780	18780	18780	18780	0
36	20240724	183600	1088408240	18780	18780	18780	18780	0
37	20240724	183500	1088408240	18780	18780	18780	18780	0
38	20240724	183400	1088408240	18780	18780	18780	18780	0
39	20240724	183300	1088408240	18780	18780	18780	18780	0
40	20240724	183200	1088408240	18780	18780	18780	18780	0
41	20240724	183100	1088408240	18780	18780	18780	18780	0
42	20240724	183000	1088408240	18780	18780	18780	18780	0
43	20240724	182900	1088408240	18780	18780	18780	18780	0
44	20240724	182800	1088408240	18780	18780	18780	18780	0
45	20240724	182700	1088408240	18780	18780	18780	18780	0
46	20240724	182600	1088408240	18780	18780	18780	18780	0
47	20240724	182500	1088408240	18780	18780	18780	18780	0
48	20240724	182400	1088408240	18780	18780	18780	18780	0
49	20240724	182300	1088408240	18780	18780	18780	18780	0
50	20240724	182200	1088408240	18780	18780	18780	18780	0
51	20240724	182100	1088408240	18780	18780	18780	18780	0
52	20240724	182000	1088408240	18780	18780	18780	18780	0
53	20240724	181900	1088408240	18780	18780	18780	18780	0
54	20240724	181800	1088408240	18780	18780	18780	18780	0
55	20240724	181700	1088408240	18780	18780	18780	18780	0
56	20240724	181600	1088408240	18780	18780	18780	18780	0
57	20240724	181500	1088408240	18780	18780	18780	18780	0
58	20240724	181400	1088408240	18780	18780	18780	18780	0
59	20240724	181300	1088408240	18780	18780	18780	18780	0
60	20240724	181200	1088408240	18780	18780	18780	18780	0
61	20240724	181100	1088408240	18780	18780	18780	18780	0
62	20240724	181000	1088408240	18780	18780	18780	18780	2724
63	20240724	180900	1088408240	18780	18780	18780	18780	0
64	20240724	180800	1088408240	18780	18780	18780	18780	0
65	20240724	180700	1088408240	18780	18780	18780	18780	0
66	20240724	180600	1088408240	18780	18780	18780	18780	0
67	20240724	180500	1088408240	18780	18780	18780	18780	0
68	20240724	180400	1088408240	18780	18780	18780	18780	0
69	20240724	180300	1088408240	18780	18780	18780	18780	0
70	20240724	180200	1088408240	18780	18780	18780	18780	0
71	20240724	180100	1088408240	18780	18780	18780	18780	0
72	20240724	180000	1088408240	18780	18780	18780	18780	0
73	20240724	175900	1088408240	18780	18780	18780	18780	0
74	20240724	175800	1088408240	18780	18780	18780	18780	0
75	20240724	175700	1088408240	18780	18780	18780	18780	0
76	20240724	175600	1088408240	18780	18780	18780	18780	0
77	20240724	175500	1088408240	18780	18780	18780	18780	0
78	20240724	175400	1088408240	18780	18780	18780	18780	0
79	20240724	175300	1088408240	18780	18780	18780	18780	0
80	20240724	175200	1088408240	18780	18780	18780	18780	0
81	20240724	175100	1088408240	18780	18780	18780	18780	0
82	20240724	175000	1088408240	18780	18780	18780	18780	0
83	20240724	174900	1088408240	18780	18780	18780	18780	0
84	20240724	174800	1088408240	18780	18780	18780	18780	0
85	20240724	174700	1088408240	18780	18780	18780	18780	0
86	20240724	174600	1088408240	18780	18780	18780	18780	0
87	20240724	174500	1088408240	18780	18780	18780	18780	0
88	20240724	174400	1088408240	18780	18780	18780	18780	0
89	20240724	174300	1088408240	18780	18780	18780	18780	0
90	20240724	174200	1088408240	18780	18780	18780	18780	0
91	20240724	174100	1088408240	18780	18780	18780	18780	0
92	20240724	174000	1088408240	18780	18780	18780	18780	2724
93	20240724	173900	1088408240	18780	18780	18780	18780	0
94	20240724	173800	1088408240	18780	18780	18780	18780	0
95	20240724	173700	1088408240	18780	18780	18780	18780	0
96	20240724	173600	1088408240	18780	18780	18780	18780	0
97	20240724	173500	1088408240	18780	18780	18780	18780	0
98	20240724	173400	1088408240	18780	18780	18780	18780	0
99	20240724	173300	1088408240	18780	18780	18780	18780	0
100	20240724	173200	1088408240	18780	18780	18780	18780	0
101	20240724	173100	1088408240	18780	18780	18780	18780	0
102	20240724	173000	1088408240	18780	18780	18780	18780	0
103	20240724	172900	1088408240	18780	18780	18780	18780	0
104	20240724	172800	1088408240	18780	18780	18780	18780	0
105	20240724	172700	1088408240	18780	18780	18780	18780	0
106	20240724	172600	1088408240	18780	18780	18780	18780	0
107	20240724	172500	1088408240	18780	18780	18780	18780	0
108	20240724	172400	1088408240	18780	18780	18780	18780	0
109	20240724	172300	1088408240	18780	18780	18780	18780	0
110	20240724	172200	1088408240	18780	18780	18780	18780	0
111	20240724	172100	1088408240	18780	18780	18780	18780	0
112	20240724	172000	1088408240	18780	18780	18780	18780	0
113	20240724	171900	1088408240	18780	18780	18780	18780	0
114	20240724	171800	1088408240	18780	18780	18780	18780	0
115	20240724	171700	1088408240	18780	18780	18780	18780	0
116	20240724	171600	1088408240	18780	18780	18780	18780	0
117	20240724	171500	1088408240	18780	18780	18780	18780	0
118	20240724	171400	1088408240	18780	18780	18780	18780	0
119	20240724	171300	1088408240	18780	18780	18780	18780	0
120	20240724	171200	1088408240	18780	18780	18780	18780	0
121	20240724	171100	1088408240	18780	18780	18780	18780	0
122	20240724	171000	1088408240	18780	18780	18780	18780	2724
123	20240724	170900	1088408240	18780	18780	18780	18780	0
124	20240724	170800	1088408240	18780	18780	18780	18780	0
125	20240724	170700	1088408240	18780	18780	18780	18780	0
126	20240724	170600	1088408240	18780	18780	18780	18780	0
127	20240724	170500	1088408240	18780	18780	18780	18780	0
128	20240724	170400	1088408240	18780	18780	18780	18780	0
129	20240724	170300	1088408240	18780	18780	18780	18780	0
130	20240724	170200	1088408240	18780	18780	18780	18780	0
131	20240724	170100	1088408240	18780	18780	18780	18780	0
132	20240724	170000	1088408240	18780	18780	18780	18780	0
133	20240724	165900	1088408240	18780	18780	18780	18780	0
134	20240724	165800	1088408240	18780	18780	18780	18780	0
135	20240724	165700	1088408240	18780	18780	18780	18780	0
136	20240724	165600	1088408240	18780	18780	18780	18780	0
137	20240724	165500	1088408240	18780	18780	18780	18780	0
138	20240724	165400	1088408240	18780	18780	18780	18780	0
139	20240724	165300	1088408240	18780	18780	18780	18780	0
140	20240724	165200	1088408240	18780	18780	18780	18780	0
141	20240724	165100	1088408240	18780	18780	18780	18780	0
142	20240724	165000	1088408240	18780	18780	18780	18780	0
143	20240724	164900	1088408240	18780	18780	18780	18780	0
144	20240724	164800	1088408240	18780	18780	18780	18780	0
145	20240724	164700	1088408240	18780	18780	18780	18780	0
146	20240724	164600	1088408240	18780	18780	18780	18780	0
147	20240724	164500	1088408240	18780	18780	18780	18780	0
148	20240724	164400	1088408240	18780	18780	18780	18780	0
149	20240724	164300	1088408240	18780	18780	18780	18780	0
150	20240724	164200	1088408240	18780	18780	18780	18780	0
151	20240724	164100	1088408240	18780	18780	18780	18780	0
152	20240724	164000	1088408240	18780	18780	18780	18780	2724
153	20240724	163900	1088408240	18780	18780	18780	18780	0
154	20240724	163800	1088408240	18780	18780	18780	18780	0
155	20240724	163700	1088408240	18780	18780	18780	18780	0
156	20240724	163600	1088408240	18780	18780	18780	18780	0
157	20240724	163500	1088408240	18780	18780	18780	18780	0
158	20240724	163400	1088408240	18780	18780	18780	18780	0
159	20240724	163300	1088408240	18780	18780	18780	18780	0
160	20240724	163200	1088408240	18780	18780	18780	18780	0
161	20240724	163100	1088408240	18780	18780	18780	18780	0
162	20240724	163000	1088408240	18780	18780	18780	18780	0
163	20240724	162900	1088408240	18780	18780	18780	18780	0
164	20240724	162800	1088408240	18780	18780	18780	18780	0
165	20240724	162700	1088408240	18780	18780	18780	18780	0
166	20240724	162600	1088408240	18780	18780	18780	18780	0
167	20240724	162500	1088408240	18780	18780	18780	18780	0
168	20240724	162400	1088408240	18780	18780	18780	18780	0
169	20240724	162300	1088408240	18780	18780	18780	18780	0
170	20240724	162200	1088408240	18780	18780	18780	18780	0
171	20240724	162100	1088408240	18780	18780	18780	18780	0
172	20240724	162000	1088408240	18780	18780	18780	18780	0
173	20240724	161900	1088408240	18780	18780	18780	18780	0
174	20240724	161800	1088408240	18780	18780	18780	18780	0
175	20240724	161700	1088408240	18780	18780	18780	18780	0
176	20240724	161600	1088408240	18780	18780	18780	18780	0
177	20240724	161500	1088408240	18780	18780	18780	18780	0
178	20240724	161400	1088408240	18780	18780	18780	18780	0
179	20240724	161300	1088408240	18780	18780	18780	18780	0
180	20240724	161200	1088408240	18780	18780	18780	18780	0
181	20240724	161100	1088408240	18780	18780	18780	18780	0
182	20240724	161000	1088408240	18780	18780	18780	18780	2724
183	20240724	160900	1088408240	18780	18780	18780	18780	0
184	20240724	160800	1088408240	18780	18780	18780	18780	0
185	20240724	160700	1088408240	18780	18780	18780	18780	0
186	20240724	160600	1088408240	18780	18780	18780	18780	0
187	20240724	160500	1088408240	18780	18780	18780	18780	0
188	20240724	160400	1088408240	18780	18780	18780	18780	0
189	20240724	160300	1088408240	18780	18780	18780	18780	0
190	20240724	160200	1088408240	18780	18780	18780	18780	0
191	20240724	160100	1088408240	18780	18780	18780	18780	0
192	20240724	160000	1088408240	18780	18780	18780	18780	0
193	20240724	155900	1088408240	18780	18780	18780	18780	0
194	20240724	155800	1088408240	18780	18780	18780	18780	0
195	20240724	155700	1088408240	18780	18780	18780	18780	0
196	20240724	155600	1088408240	18780	18780	18780	18780	0
197	20240724	155500	1088408240	18780	18780	18780	18780	0
198	20240724	155400	1088408240	18780	18780	18780	18780	0
199	20240724	155300	1088408240	18780	18780	18780	18780	0
200	20240724	155200	1088408240	18780	18780	18780	18780	0
201	20240724	155100	1088408240	18780	18780	18780	18780	0
202	20240724	155000	1088408240	18780	18780	18780	18780	0
203	20240724	154900	1088408240	18780	18780	18780	18780	0
204	20240724	154800	1088408240	18780	18780	18780	18780	0
205	20240724	154700	1088408240	18780	18780	18780	18780	0
206	20240724	154600	1088408240	18780	18780	18780	18780	0
207	20240724	154500	1088408240	18780	18780	18780	18780	0
208	20240724	154400	1088408240	18780	18780	18780	18780	0
209	20240724	154300	1088408240	18780	18780	18780	18780	0
210	20240724	154200	1088408240	18780	18780	18780	18780	0
211	20240724	154100	1088408240	18780	18780	18780	18780	0
212	20240724	154000	1088408240	18780	18780	18780	18780	2724
213	20240724	153900	1088408240	18780	18780	18780	18780	0
214	20240724	153800	1088408240	18780	18780	18780	18780	0
215	20240724	153700	1088408240	18780	18780	18780	18780	0
216	20240724	153600	1088408240	18780	18780	18780	18780	0
217	20240724	153500	1088408240	18780	18780	18780	18780	0
218	20240724	153400	1088408240	18780	18780	18780	18780	0
219	20240724	153300	1088408240	18780	18780	18780	18780	0
220	20240724	153200	1088408240	18780	18780	18780	18780	0
221	20240724	153100	1088408240	18780	18780	18780	18780	0
222	20240724	153000	1088408240	18780	18780	18780	18780	2724
223	20240724	152900	1037251520	18760	18760	18760	18760	0
224	20240724	152800	1037251520	18760	18760	18760	18760	0
225	20240724	152700	1037251520	18760	18760	18760	18760	0
226	20240724	152600	1037251520	18760	18760	18760	18760	0
227	20240724	152500	1037251520	18760	18760	18760	18760	0
228	20240724	152400	1037251520	18760	18760	18760	18760	0
229	20240724	152300	1037251520	18760	18760	18760	18760	0
230	20240724	152200	1037251520	18760	18760	18760	18760	0
231	20240724	152100	1037251520	18760	18760	18760	18760	0
232	20240724	152000	1037251520	18760	18760	18760	18760	0
233	20240724	151900	1037251520	18760	18770	18780	18710	120
234	20240724	151800	1034999790	18730	18710	18730	18710	547
235	20240724	151700	1024754890	18710	18720	18720	18710	2
236	20240724	151600	1024717460	18730	18730	18730	18730	14
237	20240724	151500	1024455240	18730	18690	18740	18690	425
238	20240724	151400	1016491370	18700	18740	18740	18700	551
239	20240724	151300	1006181690	18740	18710	18750	18710	18
240	20240724	151200	1005844420	18750	18760	18770	18710	123
241	20240724	151100	1003538040	18760	18770	18790	18760	1082
242	20240724	151000	983214820	18770	18720	18770	18720	1119
243	20240724	150900	962234180	18720	18750	18750	18720	496
244	20240724	150800	952941660	18720	18700	18760	18700	25
245	20240724	150700	952473860	18700	18700	18700	18700	5
246	20240724	150600	952380360	18700	18690	18760	18690	5
247	20240724	150500	952286830	18710	18710	18760	18710	12
248	20240724	150400	952062060	18710	18700	18770	18700	5
249	20240724	150300	951968470	18700	18700	18760	18700	51
250	20240724	150200	951011950	18700	18770	18770	18700	258
251	20240724	150100	946187280	18710	18700	18710	18700	11
252	20240724	150000	945981570	18700	18770	18770	18700	54
253	20240724	145900	944968810	18770	18710	18770	18700	8
254	20240724	145800	944818910	18700	18700	18700	18700	5
255	20240724	145700	944725410	18700	18700	18770	18700	16
256	20240724	145600	944426000	18700	18700	18770	18700	51
257	20240724	145500	943469010	18770	18790	18790	18740	3018
258	20240724	145400	886836780	18770	18770	18770	18770	6
259	20240724	145300	886724160	18770	18770	18790	18770	7
260	20240724	145200	886592730	18780	18740	18780	18740	1096
261	20240724	145100	866019470	18690	18690	18750	18690	17
262	20240724	145000	865701680	18700	18700	18760	18690	489
263	20240724	144900	856543180	18690	18740	18740	18690	13
264	20240724	144800	856300160	18690	18690	18760	18690	27
265	20240724	144700	855794960	18760	18760	18760	18690	110
266	20240724	144600	853738920	18700	18690	18760	18690	41
267	20240724	144500	852970800	18760	18690	18760	18690	23
268	20240724	144400	852540790	18760	18760	18760	18700	1447
269	20240724	144300	825481180	18760	18760	18760	18760	9
270	20240724	144200	825312340	18760	18720	18760	18700	482
271	20240724	144100	816297660	18760	18770	18770	18760	2
272	20240724	144000	816260130	18710	18710	18770	18710	10
273	20240724	143900	816072910	18770	18770	18770	18770	1
274	20240724	143800	816054140	18770	18770	18770	18770	5
275	20240724	143700	815960290	18770	18720	18770	18720	35
276	20240724	143600	815305030	18730	18770	18770	18730	8
277	20240724	143500	815155110	18770	18770	18770	18740	852
278	20240724	143400	799180290	18770	18770	18770	18760	7
279	20240724	143300	799048930	18760	18770	18770	18760	14
280	20240724	143200	798786270	18770	18770	18770	18770	0
281	20240724	143100	798786270	18770	18770	18770	18770	103
282	20240724	143000	796852960	18770	18740	18770	18740	617
283	20240724	142900	785287440	18730	18730	18730	18720	696
284	20240724	142800	772253860	18720	18730	18730	18720	256
285	20240724	142700	767461480	18730	18730	18730	18730	2
286	20240724	142600	767424020	18730	18730	18730	18730	1
287	20240724	142500	767405290	18730	18730	18730	18730	2
288	20240724	142400	767367830	18730	18720	18730	18720	11
289	20240724	142300	767161900	18720	18730	18730	18720	7
290	20240724	142200	767030840	18730	18730	18730	18730	1
291	20240724	142100	767012110	18730	18730	18730	18730	1
292	20240724	142000	766993380	18730	18730	18730	18730	2
293	20240724	141900	766955920	18730	18740	18740	18720	304
294	20240724	141800	761262990	18730	18740	18740	18730	3
295	20240724	141700	761206780	18740	18740	18740	18740	1
296	20240724	141600	761188040	18740	18750	18750	18730	299
297	20240724	141500	755586800	18760	18760	18760	18730	252
298	20240724	141400	750866780	18760	18780	18780	18760	588
299	20240724	141300	739835110	18780	18780	18780	18780	2
300	20240724	141200	739797550	18780	18740	18780	18740	298
301	20240724	141100	734208860	18740	18740	18740	18740	48
302	20240724	141000	733309340	18740	18740	18740	18740	1
303	20240724	140900	733290600	18740	18740	18740	18740	0
304	20240724	140800	733290600	18740	18740	18740	18740	85
305	20240724	140700	731697700	18740	18740	18740	18740	10
306	20240724	140600	731510300	18740	18740	18740	18740	3
307	20240724	140500	731454080	18740	18740	18740	18740	1
308	20240724	140400	731435340	18740	18740	18740	18740	0
309	20240724	140300	731435340	18740	18740	18740	18740	2
310	20240724	140200	731397860	18740	18750	18750	18740	65
311	20240724	140100	730179750	18750	18750	18750	18740	42
312	20240724	140000	729392440	18750	18750	18750	18750	200
313	20240724	135900	725642440	18750	18750	18750	18750	1
314	20240724	135800	725623690	18750	18740	18750	18740	13
315	20240724	135700	725380040	18740	18740	18740	18740	0
316	20240724	135600	725380040	18740	18750	18750	18740	49
317	20240724	135500	724461760	18750	18750	18750	18750	0
318	20240724	135400	724461760	18750	18750	18750	18750	3
319	20240724	135300	724405510	18750	18750	18750	18750	2
320	20240724	135200	724368010	18750	18750	18750	18750	2
321	20240724	135100	724330510	18750	18680	18750	18680	7
322	20240724	135000	724199610	18680	18670	18680	18670	1363
323	20240724	134900	698743750	18680	18710	18710	18680	205
324	20240724	134800	694913380	18710	18710	18710	18710	1
325	20240724	134700	694894670	18710	18740	18740	18710	21
326	20240724	134600	694501730	18740	18750	18750	18740	56
327	20240724	134500	693452200	18750	18750	18750	18750	0
328	20240724	134400	693452200	18750	18740	18750	18730	1079
329	20240724	134300	673242500	18740	18740	18740	18740	0
330	20240724	134200	673242500	18740	18710	18740	18710	142
331	20240724	134100	670583720	18710	18710	18710	18710	1
332	20240724	134000	670565010	18680	18680	18680	18680	173
333	20240724	133900	667333370	18680	18670	18680	18670	359
334	20240724	133800	660628110	18670	18670	18670	18670	30
335	20240724	133700	660068010	18670	18670	18670	18670	1
336	20240724	133600	660049340	18670	18670	18670	18670	1
337	20240724	133500	660030670	18670	18670	18670	18670	12
338	20240724	133400	659806630	18670	18670	18670	18670	1
339	20240724	133300	659787960	18670	18670	18670	18670	296
340	20240724	133200	654261640	18670	18670	18670	18670	160
341	20240724	133100	651274440	18670	18670	18670	18670	1
342	20240724	133000	651255770	18670	18700	18700	18670	610
343	20240724	132900	639855520	18700	18700	18700	18700	1
344	20240724	132800	639836820	18700	18700	18700	18700	1
345	20240724	132700	639818120	18700	18700	18700	18700	1
346	20240724	132600	639799420	18700	18700	18700	18700	7
347	20240724	132500	639668520	18700	18700	18700	18700	1
348	20240724	132400	639649820	18700	18710	18710	18700	352
349	20240724	132300	633067410	18700	18700	18710	18700	78
350	20240724	132200	631608800	18710	18710	18710	18710	22
351	20240724	132100	631197180	18700	18710	18710	18700	48
352	20240724	132000	630299570	18710	18700	18710	18700	32
353	20240724	131900	629701150	18700	18710	18710	18700	6
354	20240724	131800	629588940	18710	18710	18710	18710	7
355	20240724	131700	629457970	18710	18710	18710	18710	1
356	20240724	131600	629439260	18710	18710	18710	18710	38
357	20240724	131500	628728280	18670	18660	18670	18660	749
358	20240724	131400	614746880	18660	18660	18660	18660	257
359	20240724	131300	609951260	18660	18670	18670	18660	58
360	20240724	131200	608868870	18700	18700	18700	18700	31
361	20240724	131100	608289170	18700	18700	18700	18700	2
362	20240724	131000	608251770	18700	18700	18700	18700	50
363	20240724	130900	607316770	18710	18710	18710	18710	10
364	20240724	130800	607129670	18710	18710	18710	18710	0
365	20240724	130700	607129670	18710	18710	18710	18710	2
366	20240724	130600	607092250	18710	18710	18710	18660	1226
367	20240724	130500	584193660	18710	18710	18710	18710	200
368	20240724	130400	580451660	18700	18690	18750	18690	1773
369	20240724	130300	547285560	18690	18690	18690	18690	0
370	20240724	130200	547285560	18690	18690	18690	18690	4
371	20240724	130100	547210800	18690	18690	18690	18690	0
372	20240724	130000	547210800	18690	18690	18690	18690	21
373	20240724	125900	546818310	18690	18690	18690	18690	1
374	20240724	125800	546799620	18680	18670	18680	18670	132
375	20240724	125700	544334180	18670	18670	18670	18670	1
376	20240724	125600	544315510	18670	18670	18670	18670	12
377	20240724	125500	544091470	18670	18670	18670	18670	12
378	20240724	125400	543867430	18670	18660	18670	18660	30
379	20240724	125300	543307610	18670	18690	18690	18660	461
380	20240724	125200	534700150	18700	18700	18700	18700	3
381	20240724	125100	534644050	18700	18700	18700	18700	304
382	20240724	125000	528959250	18700	18690	18700	18690	4
383	20240724	124900	528884480	18690	18690	18690	18690	0
384	20240724	124800	528884480	18690	18690	18690	18690	4
385	20240724	124700	528809720	18690	18690	18690	18690	1
386	20240724	124600	528791030	18690	18690	18690	18690	1
387	20240724	124500	528772340	18690	18690	18690	18690	3
388	20240724	124400	528716270	18690	18690	18690	18690	0
389	20240724	124300	528716270	18690	18690	18690	18690	10
390	20240724	124200	528529370	18690	18690	18690	18690	17
391	20240724	124100	528211640	18690	18670	18690	18670	232
392	20240724	124000	523880180	18670	18670	18670	18670	4
393	20240724	123900	523805500	18670	18670	18670	18670	37
394	20240724	123800	523114710	18670	18670	18670	18670	1
395	20240724	123700	523096040	18670	18670	18670	18670	101
396	20240724	123600	521210370	18670	18670	18670	18670	3
397	20240724	123500	521154360	18670	18660	18670	18650	114
398	20240724	123400	519027210	18670	18670	18670	18670	0
399	20240724	123300	519027210	18670	18690	18690	18670	561
400	20240724	123200	508542500	18700	18700	18700	18700	5
401	20240724	123100	508449000	18700	18700	18700	18700	7
402	20240724	123000	508318100	18700	18700	18700	18690	27
403	20240724	122900	507813250	18700	18700	18700	18700	14
404	20240724	122800	507551450	18700	18700	18700	18700	4
405	20240724	122700	507476650	18690	18700	18700	18660	704
406	20240724	122600	494332000	18700	18700	18700	18700	17
407	20240724	122500	494014100	18700	18700	18700	18700	1
408	20240724	122400	493995400	18670	18670	18700	18670	357
409	20240724	122300	487330150	18670	18670	18670	18670	10
410	20240724	122200	487143450	18670	18690	18690	18660	290
411	20240724	122100	481724610	18690	18690	18690	18690	3
412	20240724	122000	481668540	18690	18690	18690	18690	7
413	20240724	121900	481537710	18690	18690	18690	18690	2
414	20240724	121800	481500330	18690	18690	18690	18690	2
415	20240724	121700	481462950	18690	18690	18690	18690	1
416	20240724	121600	481444260	18690	18690	18690	18690	2
417	20240724	121500	481406880	18690	18690	18690	18690	3
418	20240724	121400	481350810	18690	18690	18690	18690	4
419	20240724	121300	481276050	18690	18690	18690	18690	1
420	20240724	121200	481257360	18690	18690	18690	18690	2
421	20240724	121100	481219980	18690	18690	18690	18690	7
422	20240724	121000	481089150	18690	18690	18690	18690	9
423	20240724	120900	480920940	18690	18690	18690	18690	5
424	20240724	120800	480827490	18690	18690	18690	18690	2
425	20240724	120700	480790110	18700	18700	18700	18700	4
426	20240724	120600	480715310	18700	18660	18700	18650	1571
427	20240724	120500	451412730	18690	18700	18700	18690	59
428	20240724	120400	450309980	18700	18700	18700	18700	2
429	20240724	120300	450272580	18700	18700	18700	18700	3
430	20240724	120200	450216480	18700	18690	18700	18690	181
431	20240724	120100	446833580	18700	18700	18700	18700	4
432	20240724	120000	446758780	18700	18700	18700	18700	2
433	20240724	115900	446721380	18700	18700	18700	18700	1
434	20240724	115800	446702680	18700	18700	18700	18700	32
435	20240724	115700	446104280	18700	18700	18700	18700	2
436	20240724	115600	446066880	18700	18700	18700	18700	0
437	20240724	115500	446066880	18700	18660	18700	18660	6
438	20240724	115400	445954720	18700	18700	18700	18700	1
439	20240724	115300	445936020	18700	18700	18700	18700	2
440	20240724	115200	445898620	18700	18700	18700	18700	3
441	20240724	115100	445842520	18700	18700	18700	18700	4
442	20240724	115000	445767720	18700	18660	18700	18660	48
443	20240724	114900	444872000	18700	18700	18700	18700	5
444	20240724	114800	444778500	18700	18700	18700	18690	49
445	20240724	114700	443862670	18700	18660	18700	18660	409
446	20240724	114600	436230690	18700	18690	18700	18690	174
447	20240724	114500	432978620	18690	18710	18710	18690	541
448	20240724	114400	422862010	18710	18710	18710	18710	0
449	20240724	114300	422862010	18710	18720	18720	18700	532
450	20240724	114200	412909590	18720	18720	18720	18720	1
451	20240724	114100	412890870	18720	18690	18720	18690	25
452	20240724	114000	412423590	18670	18740	18740	18670	624
453	20240724	113900	400767800	18740	18740	18740	18740	1
454	20240724	113800	400749060	18740	18740	18740	18740	5
455	20240724	113700	400655360	18730	18720	18740	18720	51
456	20240724	113600	399700600	18720	18700	18720	18700	217
457	20240724	113500	395641760	18700	18700	18700	18700	7
458	20240724	113400	395510860	18700	18700	18700	18700	5
459	20240724	113300	395417360	18700	18700	18700	18700	1
460	20240724	113200	395398660	18700	18700	18700	18700	3
461	20240724	113100	395342560	18700	18700	18700	18700	56
462	20240724	113000	394295360	18700	18700	18700	18700	2
463	20240724	112900	394257960	18700	18700	18700	18700	2
464	20240724	112800	394220560	18700	18720	18720	18700	82
465	20240724	112700	392685940	18720	18720	18720	18720	2
466	20240724	112600	392648500	18720	18720	18720	18720	3
467	20240724	112500	392592340	18720	18720	18720	18720	4
468	20240724	112400	392517460	18720	18720	18720	18720	13
469	20240724	112300	392274100	18720	18720	18720	18720	1
470	20240724	112200	392255380	18740	18740	18740	18740	0
471	20240724	112100	392255380	18740	18720	18740	18720	51
472	20240724	112000	391300080	18750	18750	18750	18750	1
473	20240724	111900	391281330	18750	18750	18750	18750	4
474	20240724	111800	391206330	18710	18700	18710	18700	90
475	20240724	111700	389522630	18680	18670	18680	18670	433
476	20240724	111600	381436350	18670	18670	18670	18670	65
477	20240724	111500	380222800	18670	18670	18670	18670	21
478	20240724	111400	379830730	18670	18670	18670	18670	46
479	20240724	111300	378971910	18670	18670	18670	18670	8
480	20240724	111200	378822550	18670	18670	18670	18670	1
481	20240724	111100	378803880	18670	18670	18670	18670	11
482	20240724	111000	378598510	18670	18680	18680	18670	92
483	20240724	110900	376880860	18680	18680	18680	18680	12
484	20240724	110800	376656700	18680	18680	18680	18680	6
485	20240724	110700	376544620	18680	18690	18690	18680	65
486	20240724	110600	375330410	18690	18690	18690	18690	1
487	20240724	110500	375311720	18690	18690	18690	18690	14
488	20240724	110400	375050060	18690	18690	18690	18690	2
489	20240724	110300	375012680	18690	18690	18690	18690	0
490	20240724	110200	375012680	18690	18690	18690	18690	4
491	20240724	110100	374937920	18690	18690	18690	18690	5
492	20240724	110000	374844470	18690	18690	18690	18690	6
493	20240724	105900	374732330	18660	18690	18690	18660	661
494	20240724	105800	362386490	18680	18690	18690	18680	45
495	20240724	105700	361545840	18690	18690	18690	18690	1
496	20240724	105600	361527150	18690	18690	18690	18690	11
497	20240724	105500	361321560	18690	18680	18690	18680	3
498	20240724	105400	361265500	18680	18680	18680	18680	100
499	20240724	105300	359397500	18670	18670	18670	18670	0
500	20240724	105200	359397500	18670	18670	18670	18670	209
501	20240724	105100	355495470	18670	18670	18670	18670	1
502	20240724	105000	355476800	18670	18670	18670	18670	50
503	20240724	104900	354543300	18660	18710	18710	18660	1803
504	20240724	104800	320866970	18700	18700	18700	18700	0
505	20240724	104700	320866970	18700	18700	18700	18700	47
506	20240724	104600	319988070	18700	18700	18700	18700	0
507	20240724	104500	319988070	18700	18700	18700	18700	0
508	20240724	104400	319988070	18700	18700	18700	18700	0
509	20240724	104300	319988070	18700	18700	18700	18700	0
510	20240724	104200	319988070	18700	18700	18700	18700	0
511	20240724	104100	319988070	18700	18730	18730	18700	418
512	20240724	104000	312166550	18710	18710	18710	18710	0
513	20240724	103900	312166550	18710	18710	18710	18710	0
514	20240724	103800	312166550	18710	18710	18710	18710	0
515	20240724	103700	312166550	18710	18710	18710	18710	174
516	20240724	103600	308911010	18710	18710	18710	18710	8
517	20240724	103500	308761330	18710	18710	18710	18710	2
518	20240724	103400	308723910	18710	18700	18710	18700	21
519	20240724	103300	308331110	18710	18710	18710	18710	5
520	20240724	103200	308237560	18710	18710	18710	18710	57
521	20240724	103100	307171090	18710	18710	18710	18710	18
522	20240724	103000	306834310	18700	18700	18700	18700	1
523	20240724	102900	306815610	18710	18720	18720	18710	1132
524	20240724	102800	285631390	18730	18730	18730	18730	629
525	20240724	102700	273850220	18730	18730	18730	18730	0
526	20240724	102600	273850220	18730	18730	18730	18730	50
527	20240724	102500	272913720	18730	18750	18750	18730	1992
528	20240724	102400	235580280	18750	18740	18750	18740	177
529	20240724	102300	232263200	18740	18740	18740	18740	1
530	20240724	102200	232244460	18740	18740	18740	18740	27
531	20240724	102100	231738480	18730	18740	18740	18730	62
532	20240724	102000	230577120	18740	18740	18740	18740	0
533	20240724	101900	230577120	18740	18740	18740	18740	41
534	20240724	101800	229808780	18740	18740	18740	18740	0
535	20240724	101700	229808780	18740	18740	18740	18740	1
536	20240724	101600	229790040	18730	18730	18730	18730	0
537	20240724	101500	229790040	18730	18730	18730	18730	0
538	20240724	101400	229790040	18730	18740	18740	18730	74
539	20240724	101300	228403910	18740	18740	18740	18740	11
540	20240724	101200	228197770	18740	18740	18740	18740	1
541	20240724	101100	228179030	18740	18740	18740	18740	1
542	20240724	101000	228160290	18730	18750	18750	18730	99
543	20240724	100900	226305870	18760	18760	18760	18760	1
544	20240724	100800	226287110	18750	18750	18750	18750	48
545	20240724	100700	225387110	18760	18760	18760	18760	170
546	20240724	100600	222197910	18760	18760	18760	18760	11
547	20240724	100500	221991550	18760	18760	18760	18760	1
548	20240724	100400	221972790	18760	18800	18800	18730	594
549	20240724	100300	210829820	18780	18760	18780	18760	42
550	20240724	100200	210041680	18730	18730	18730	18730	0
551	20240724	100100	210041680	18730	18730	18730	18730	0
552	20240724	100000	210041680	18730	18730	18730	18730	57
553	20240724	095900	208974070	18800	18730	18800	18730	322
554	20240724	095800	202935170	18730	18730	18730	18730	1
555	20240724	095700	202916440	18730	18730	18730	18730	18
556	20240724	095600	202579300	18730	18730	18730	18730	18
557	20240724	095500	202242160	18730	18740	18740	18730	129
558	20240724	095400	199825450	18740	18740	18740	18740	0
559	20240724	095300	199825450	18740	18740	18740	18740	47
560	20240724	095200	198944670	18730	18730	18730	18730	0
561	20240724	095100	198944670	18730	18730	18730	18730	0
562	20240724	095000	198944670	18730	18730	18730	18730	0
563	20240724	094900	198944670	18730	18730	18810	18730	59
564	20240724	094800	197839440	18730	18800	18810	18730	51
565	20240724	094700	196883910	18800	18800	18800	18800	1
566	20240724	094600	196865110	18800	18800	18800	18800	47
567	20240724	094500	195981510	18730	18810	18820	18730	349
568	20240724	094400	189418780	18810	18810	18810	18810	1
569	20240724	094300	189399970	18810	18800	18810	18800	5
570	20240724	094200	189305950	18800	18800	18800	18800	2
571	20240724	094100	189268350	18770	18810	18810	18770	6
572	20240724	094000	189155690	18740	18750	18750	18740	404
573	20240724	093900	181583030	18810	18810	18810	18810	1
574	20240724	093800	181564220	18820	18820	18820	18820	5
575	20240724	093700	181470120	18820	18820	18820	18820	33
576	20240724	093600	180849060	18820	18820	18820	18800	19
577	20240724	093500	180491600	18820	18820	18820	18820	1
578	20240724	093400	180472780	18750	18750	18750	18750	47
579	20240724	093300	179591530	18740	18740	18740	18740	0
580	20240724	093200	179591530	18740	18740	18740	18740	47
581	20240724	093100	178710750	18740	18740	18740	18740	47
582	20240724	093000	177829970	18720	18720	18720	18720	86
583	20240724	092900	176220050	18820	18800	18820	18800	95
584	20240724	092800	174432990	18720	18760	18760	18720	245
585	20240724	092700	169846260	18760	18800	18800	18760	413
586	20240724	092600	162084060	18800	18800	18800	18800	0
587	20240724	092500	162084060	18800	18800	18800	18800	300
588	20240724	092400	156444060	18810	18810	18810	18810	530
589	20240724	092300	146474760	18810	18800	18810	18800	75
590	20240724	092200	145064210	18810	18810	18810	18810	0
591	20240724	092100	145064210	18810	18820	18820	18810	319
592	20240724	092000	139060790	18760	18740	18760	18720	1250
593	20240724	091900	115639790	18720	18720	18720	18720	0
594	20240724	091800	115639790	18720	18820	18820	18710	1547
595	20240724	091700	86572210	18810	18810	18810	18810	0
596	20240724	091600	86572210	18810	18810	18810	18810	0
597	20240724	091500	86572210	18810	18810	18810	18810	1
598	20240724	091400	86553400	18810	18810	18810	18810	1
599	20240724	091300	86534590	18810	18810	18810	18810	0
600	20240724	091200	86534590	18810	18820	18820	18810	52
601	20240724	091100	85556420	18810	18810	18810	18810	47
602	20240724	091000	84672350	18810	18830	18830	18810	95
603	20240724	090900	82885380	18830	18890	18890	18830	626
604	20240724	090800	71069410	18890	18890	18890	18890	99
605	20240724	090700	69199300	18900	18910	18910	18900	49
606	20240724	090600	68272890	18900	18930	18940	18900	41
607	20240724	090500	67497230	18930	18820	18930	18820	1018
608	20240724	090400	48305190	18820	18840	18840	18820	34
609	20240724	090300	47664950	18830	18760	18830	18760	544
610	20240724	090200	37441700	18760	18770	18770	18760	109
611	20240724	090100	35395820	18690	18680	18690	18640	618
612	20240724	090000	23857810	18680	18620	18800	18620	1280